Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Express (NY: AXP )

238.18 +2.72 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 236.86 240.07 236.69 238.18 1,624,529 +2.72(+1.16%)
May 23, 2024 240.83 240.83 235.12 235.46 3,272,352 -4.63(-1.93%)
May 22, 2024 242.91 243.47 239.53 240.09 2,292,683 -2.99(-1.23%)
May 21, 2024 242.34 243.57 241.34 243.08 1,825,820 +0.78(+0.32%)
May 20, 2024 243.11 244.41 242.10 242.30 1,983,257 -0.52(-0.21%)
May 17, 2024 242.80 243.19 241.90 242.82 1,848,918 +1.50(+0.62%)
May 16, 2024 241.72 243.35 240.85 241.32 2,606,009 -0.38(-0.16%)
May 15, 2024 241.63 242.87 240.25 241.70 2,013,129 +0.17(+0.07%)
May 14, 2024 238.15 242.09 238.10 241.53 2,387,246 +2.88(+1.21%)
May 13, 2024 242.95 243.54 238.10 238.65 2,768,870 -3.65(-1.51%)
May 10, 2024 240.50 243.54 240.31 242.30 2,590,897 +3.16(+1.32%)
May 09, 2024 235.96 239.38 235.56 239.14 3,166,346 +2.90(+1.23%)
May 08, 2024 234.40 236.85 233.52 236.24 2,501,351 +1.58(+0.67%)
May 07, 2024 235.50 236.00 233.41 234.66 2,084,360 +0.33(+0.14%)
May 06, 2024 232.30 234.57 231.32 234.33 2,259,369 +3.56(+1.54%)
May 03, 2024 233.26 233.35 229.13 230.77 3,203,306 -1.73(-0.74%)
May 02, 2024 233.58 233.95 230.91 232.50 2,734,127 +1.04(+0.45%)
May 01, 2024 233.22 235.14 231.23 231.46 4,176,053 -2.57(-1.10%)
Apr 30, 2024 237.88 239.61 233.77 234.03 3,563,452 -4.89(-2.05%)
Apr 29, 2024 236.59 239.12 235.64 238.92 3,696,651 +3.28(+1.39%)
Apr 26, 2024 236.00 236.92 234.43 235.64 2,993,337 -1.46(-0.62%)
Apr 25, 2024 238.13 238.45 235.41 237.10 3,328,630 -2.02(-0.84%)
Apr 24, 2024 238.27 240.55 237.97 239.12 4,427,766 +0.16(+0.07%)
Apr 23, 2024 234.77 239.42 233.67 238.96 4,684,426 +5.96(+2.56%)
Apr 22, 2024 232.03 235.37 227.69 233.00 5,170,974 +1.96(+0.85%)
Apr 19, 2024 218.84 231.60 218.84 231.04 7,573,684 +13.54(+6.23%)
Apr 18, 2024 218.26 221.44 217.18 217.50 3,897,316 -0.17(-0.08%)
Apr 17, 2024 219.56 220.28 216.52 217.67 2,256,579 -0.67(-0.31%)
Apr 16, 2024 217.70 219.38 216.51 218.34 4,176,454 -0.06(-0.03%)
Apr 15, 2024 221.89 222.73 216.82 218.40 3,458,980 +0.20(+0.09%)
Apr 12, 2024 217.00 218.28 216.12 218.20 2,441,342 +0.00(+0.00%)
Apr 11, 2024 217.50 219.17 214.51 218.20 3,141,402 +0.55(+0.25%)
Apr 10, 2024 217.51 219.50 215.52 217.65 3,114,674 -2.19(-1.00%)
Apr 09, 2024 222.99 223.93 217.97 219.84 3,504,276 -4.27(-1.91%)
Apr 08, 2024 223.46 224.85 223.12 224.11 1,401,299 +1.65(+0.74%)
Apr 05, 2024 220.00 223.12 219.52 222.46 1,827,907 +2.87(+1.31%)
Apr 04, 2024 229.14 229.68 219.21 219.59 3,034,532 -7.04(-3.11%)
Apr 03, 2024 225.81 227.25 225.25 226.63 2,070,140 +1.10(+0.49%)
Apr 02, 2024 226.37 226.97 224.59 225.53 1,984,577 -2.08(-0.91%)
Apr 01, 2024 227.44 228.57 226.83 227.61 1,616,795 -0.08(-0.04%)
Mar 28, 2024 228.46 228.12 228.06 227.69 2,295,847 -0.06(-0.03%)
Mar 27, 2024 227.20 228.00 225.14 227.75 2,153,037 +3.29(+1.47%)
Mar 26, 2024 226.62 226.87 224.32 224.46 2,106,199 -1.57(-0.69%)
Mar 25, 2024 225.34 226.99 225.23 226.03 2,119,520 +0.07(+0.03%)
Mar 22, 2024 229.05 230.54 225.91 225.96 2,284,654 -3.16(-1.38%)
Mar 21, 2024 229.11 231.69 228.99 229.12 3,523,721 +1.21(+0.53%)
Mar 20, 2024 221.49 228.06 221.22 227.91 2,249,512 +6.22(+2.81%)
Mar 19, 2024 221.05 221.95 219.37 221.69 1,817,611 +0.72(+0.33%)
Mar 18, 2024 219.90 221.73 218.99 220.97 1,892,998 +2.51(+1.15%)
Mar 15, 2024 220.98 221.59 217.22 218.46 5,267,918 -2.01(-0.91%)
Mar 14, 2024 224.28 224.29 219.10 220.47 2,417,999 -2.34(-1.05%)
Mar 13, 2024 223.14 223.49 221.87 222.81 2,692,931 +0.16(+0.07%)
Mar 12, 2024 221.24 223.44 219.64 222.65 2,067,679 +2.46(+1.12%)
Mar 11, 2024 221.92 222.36 218.29 220.19 2,808,630 -3.18(-1.42%)
Mar 08, 2024 223.04 224.90 222.84 223.37 2,242,894 -0.05(-0.02%)
Mar 07, 2024 221.01 224.69 220.81 223.42 2,974,063 +4.97(+2.28%)
Mar 06, 2024 217.62 219.29 217.27 218.45 2,727,863 +1.25(+0.58%)
Mar 05, 2024 217.44 218.90 216.12 217.20 2,671,679 -1.71(-0.78%)
Mar 04, 2024 219.07 219.58 217.24 218.91 2,625,272 -0.75(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.